גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פדאקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פדאקס

FedEx

מניה FDX ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	315.67	315.67	315.67	315.67	0.00
16:50	314.95	314.95	314.95	314.95	18,470.00
17:00	317.235	317.235	317.235	317.235	13,880.00
17:10	315.05	315.05	315.05	315.05	25,738.00
17:20	315.03	315.03	315.03	315.03	18,415.00
17:30	316.57	316.57	316.57	316.57	14,999.00
17:40	317.005	317.005	317.005	317.005	10,974.00
17:50	317.08	317.08	317.08	317.08	7,238.00
18:00	317.525	317.525	317.525	317.525	9,734.00
18:10	317.565	317.565	317.565	317.565	7,718.00
18:20	317.07	317.07	317.07	317.07	16,800.00
18:30	316.585	316.585	316.585	316.585	13,002.00
18:40	318.58	318.58	318.58	318.58	17,797.00
18:50	316.65	316.65	316.65	316.65	10,589.00
19:00	315.02	315.02	315.02	315.02	22,700.00
19:10	314.93	314.93	314.93	314.93	10,235.00
19:20	316.01	316.01	316.01	316.01	21,764.00
19:30	316.215	316.215	316.215	316.215	17,538.00
19:40	317.45	317.45	317.45	317.45	10,684.00
19:50	315.825	315.825	315.825	315.825	20,394.00
20:00	316.305	316.305	316.305	316.305	13,310.00
20:10	317.345	317.345	317.345	317.345	2,857.00
20:20	317.02	317.02	317.02	317.02	7,982.00
20:30	316.665	316.665	316.665	316.665	6,357.00
20:40	316.53	316.53	316.53	316.53	5,520.00
20:50	316.4	316.4	316.4	316.4	9,815.00
21:00	315.76	315.76	315.76	315.76	17,582.00
21:10	315.5775	315.5775	315.5775	315.5775	28,454.00
21:20	316.32	316.32	316.32	316.32	11,033.00
21:30	317.44	317.44	317.44	317.44	8,336.00
21:40	317.16	317.16	317.16	317.16	17,792.00
21:50	316.91	316.91	316.91	316.91	15,001.00
22:00	317.185	317.185	317.185	317.185	11,904.00
22:10	317.75	317.75	317.75	317.75	16,410.00
22:20	317.25	317.25	317.25	317.25	11,169.00
22:30	317.54	317.54	317.54	317.54	14,384.00
22:40	317.06	317.06	317.06	317.06	11,762.00
22:50	318.28	318.28	318.28	318.28	26,178.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 17:00	316.965	314.07	314.095	316.83	3,748,486.00
10.07.2026 17:30	317.64	315.35	316.855	315.765	5,001,897.00
10.07.2026 18:00	316.295	314.105	316.295	314.205	5,703,935.00
10.07.2026 18:30	315.01	313.47	313.785	314.765	6,000,089.00
10.07.2026 19:00	314.8	313.72	314.515	314.18	5,476,320.00
10.07.2026 19:30	315.06	314.16	314.19	314.675	5,746,953.00
10.07.2026 20:00	314.925	314.47	314.75	314.835	6,911,779.00
10.07.2026 20:30	314.95	314.175	314.725	314.175	6,958,478.00
10.07.2026 21:00	314.78	313.32	314.165	314.31	7,707,229.00
10.07.2026 21:30	314.425	313.53	314.399	314.11	8,161,675.00
10.07.2026 22:00	314.025	314	314.025	314	318,834.00
10.07.2026 22:30	314	314	314	314	508,193.00
13.07.2026 16:30	316.74	313.17	316.685	314.835	345,569.00
13.07.2026 17:00	315.5	313.88	314.37	315.39	988,885.00
13.07.2026 17:30	315.02	312.9175	314.71	315.02	1,730,360.00
13.07.2026 18:00	315	313.185	315	313.3	2,767,036.00
13.07.2026 18:30	314.35	313.065	313.18	313.89	3,866,891.00
13.07.2026 19:00	314.145	312.885	313.975	312.885	4,188,401.00
13.07.2026 19:30	313.67	311.6	312.71	313.61	6,680,881.00
13.07.2026 20:00	314.795	313.67	313.67	314.145	5,920,980.00
13.07.2026 20:30	314.53	313.82	314.145	313.92	7,095,853.00
13.07.2026 21:00	314.17	313.49	314.02	313.765	8,223,136.00
13.07.2026 21:30	314.0699	313.17	313.765	313.325	8,383,306.00
13.07.2026 22:00	313.415	312.14	313.21	312.37	8,736,103.00
13.07.2026 22:30	313.8	312.22	312.32	313.5375	12,482,844.00
14.07.2026 16:30	316.17	311.72	316.17	312.17	717,699.00
14.07.2026 17:00	313.15	311.6	312.669	312.82	1,932,591.00
14.07.2026 17:30	313.875	312.69	312.69	313.78	2,827,031.00
14.07.2026 18:00	315.055	313.255	313.42	313.905	3,497,580.00
14.07.2026 18:30	314.42	313.32	313.85	313.905	3,344,209.00
14.07.2026 19:00	313.97	313.2	313.97	313.51	3,355,877.00
14.07.2026 19:30	313.55	312.445	313.51	312.96	4,235,839.00
14.07.2026 20:00	313.36	312.445	312.7983	313.085	4,462,300.00
14.07.2026 20:30	313.81	312.8928	313.015	313.81	4,875,830.00
14.07.2026 21:00	314.225	313.745	313.745	313.855	6,141,147.00
14.07.2026 21:30	313.915	313.33	313.915	313.6	5,951,189.00
14.07.2026 22:00	314.06	313.2901	313.435	314.06	6,282,617.00
14.07.2026 22:30	314.1	311.15	313.955	313.45	9,344,817.00
15.07.2026 16:30	315.99	313.214	315.53	315.51	174,119.00
15.07.2026 17:00	318.63	315.08	315.87	318.44	764,140.00
15.07.2026 17:30	319.5	317.655	318.69	319.5	1,120,277.00
15.07.2026 18:00	319.93	318.188	319.93	318.23	1,871,429.00
15.07.2026 18:30	318.34	317.27	318.34	317.27	2,625,128.00
15.07.2026 19:00	317.37	315.64	317.37	316.085	2,253,430.00
15.07.2026 19:30	317.445	315.97	316.3	317.445	3,137,916.00
15.07.2026 20:00	318.555	317.48	317.525	318.22	4,088,397.00
15.07.2026 20:30	318.25	317.725	318.18	318.075	4,082,055.00
15.07.2026 21:00	318.1	315.5	318.045	316.13	5,364,582.00
15.07.2026 21:30	315.97	312.81	315.97	313.35	7,615,379.00
15.07.2026 22:00	315.565	313.19	313.42	315.265	6,989,340.00
15.07.2026 22:30	315.32	311.9	315.32	313.6	11,954,776.00
16.07.2026 16:30	317.9	312.7	314.125	317.66	464,892.00
16.07.2026 17:00	317.305	314.64	317.08	317.045	1,641,339.00
16.07.2026 17:30	317.525	316.06	317.08	317.1	2,713,935.00
16.07.2026 18:00	317.605	316.13	317.19	317.605	4,077,161.00
16.07.2026 18:30	318.61	314.87	317.7	315.4247	5,198,160.00
16.07.2026 19:00	316.52	314.9137	315.51	316.52	5,445,881.00
16.07.2026 19:30	317.45	315.465	317.03	316.715	6,077,110.00
16.07.2026 20:00	317.63	316.39	317.02	316.785	6,676,040.00
16.07.2026 20:30	316.72	315.43	316.61	315.57	8,943,675.00
16.07.2026 21:00	317.44	315.38	315.63	316.99	9,660,482.00
16.07.2026 21:30	317.41	316.755	316.755	317.2	9,371,967.00
16.07.2026 22:00	318.085	316.94	317.4	317.16	8,312,265.00
16.07.2026 22:30	318.9	316.75	317.175	318.305	11,659,579.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025	229.73	224.73	229.40	226.62	1,688,180.00
21.07.2025	228.68	225.66	227.38	225.73	1,148,810.00
22.07.2025	232.15	226.23	226.53	231.70	1,832,765.00
23.07.2025	239.72	231.48	233.20	237.90	2,254,166.00
24.07.2025	239.39	236.32	237.50	236.51	2,004,448.00
25.07.2025	243.64	237.54	238.20	243.20	1,810,578.00
28.07.2025	244.40	239.45	240.37	242.41	1,624,421.00
29.07.2025	241.65	234.25	240.28	234.54	2,040,299.00
30.07.2025	234.00	222.28	233.44	223.86	3,612,725.00
31.07.2025	225.07	220.98	222.66	223.49	2,294,838.00
01.08.2025	221.84	216.14	221.83	217.10	2,210,881.00
04.08.2025	218.50	216.10	218.00	217.49	1,817,735.00
05.08.2025	223.15	216.70	217.62	222.41	1,786,764.00
06.08.2025	227.85	221.65	223.42	226.45	2,130,253.00
07.08.2025	230.00	224.11	228.75	224.66	1,423,510.00
08.08.2025	228.67	222.42	226.02	228.05	1,324,340.00
11.08.2025	231.40	222.21	228.54	224.61	1,520,008.00
12.08.2025	233.57	226.05	227.01	230.42	1,920,605.00
13.08.2025	230.73	220.00	230.00	230.50	3,385,665.00
14.08.2025	233.35	227.05	228.42	231.07	1,615,009.00
15.08.2025	232.11	227.10	231.44	227.26	1,797,627.00
18.08.2025	228.46	223.75	225.28	227.72	1,166,174.00
19.08.2025	234.60	228.71	229.36	233.13	1,409,384.00
20.08.2025	233.43	227.13	232.12	227.21	1,282,967.00
21.08.2025	227.30	224.69	226.31	225.28	1,431,185.00
22.08.2025	238.09	226.77	226.77	236.80	1,749,189.00
25.08.2025	237.00	231.59	235.92	233.00	1,453,429.00
26.08.2025	232.83	229.96	232.50	231.10	1,743,447.00
27.08.2025	232.86	230.21	230.83	232.21	1,082,358.00
28.08.2025	232.99	228.03	232.99	231.27	1,398,993.00
29.08.2025	233.16	229.97	231.54	231.07	1,485,435.00
02.09.2025	227.20	222.84	225.99	224.18	2,073,234.00
03.09.2025	226.10	223.51	225.00	225.34	1,723,785.00
04.09.2025	225.69	221.31	225.69	225.28	1,773,272.00
05.09.2025	229.66	224.36	224.46	227.72	1,665,061.00
08.09.2025	226.99	222.06	226.99	225.00	2,092,112.00
09.09.2025	226.61	224.00	224.46	225.75	1,190,641.00
10.09.2025	228.00	224.53	225.65	225.69	1,446,001.00
11.09.2025	230.31	222.32	222.32	228.81	1,894,469.00
12.09.2025	230.95	226.99	227.26	229.55	1,662,160.00
15.09.2025	232.59	225.66	231.72	225.69	1,492,630.00
16.09.2025	230.00	225.84	228.79	227.70	1,827,722.00
17.09.2025	232.87	224.37	225.52	225.78	3,110,524.00
18.09.2025	229.10	224.78	228.20	226.69	1,816,153.00
19.09.2025	235.32	225.24	228.00	231.89	3,918,590.00
22.09.2025	230.98	225.49	230.14	230.16	1,995,602.00
23.09.2025	235.82	230.40	230.62	233.71	1,108,617.00
24.09.2025	235.67	233.23	233.40	233.76	632,322.00
25.09.2025	236.63	232.50	232.60	235.64	362,262.00
26.09.2025	242.00	234.63	236.98	237.88	1,127,969.00
29.09.2025	239.42	234.46	238.85	236.65	585,449.00
30.09.2025	235.90	231.90	235.51	235.78	635,771.00
01.10.2025	239.91	234.30	235.16	239.56	670,250.00
02.10.2025	245.29	239.00	239.58	242.44	912,127.00
03.10.2025	245.66	242.76	243.54	244.60	841,705.00
06.10.2025	250.09	243.61	244.84	247.08	923,880.00
07.10.2025	248.87	242.25	247.47	242.25	713,431.00
08.10.2025	242.35	237.00	237.60	240.01	807,717.00
09.10.2025	242.60	235.72	241.27	237.03	603,973.00
10.10.2025	238.62	224.61	237.87	224.68	1,129,973.00
13.10.2025	230.74	226.23	226.23	229.66	734,045.00
14.10.2025	235.10	227.01	227.35	234.65	669,082.00
15.10.2025	237.27	231.37	234.55	235.83	724,394.00
16.10.2025	239.00	233.39	237.76	236.77	702,632.00
17.10.2025	239.89	236.40	237.75	237.82	792,944.00
20.10.2025	241.60	238.01	238.01	239.86	488,363.00
21.10.2025	246.23	238.37	238.73	242.83	572,666.00
22.10.2025	245.20	239.21	243.29	239.35	542,070.00
23.10.2025	241.41	234.53	240.55	238.16	774,658.00
24.10.2025	242.22	238.44	239.60	241.31	612,880.00
27.10.2025	248.47	244.30	244.98	247.42	738,372.00
28.10.2025	254.00	249.41	250.83	249.58	861,097.00
29.10.2025	252.62	248.00	249.15	249.67	746,961.00
30.10.2025	252.65	248.11	248.71	248.98	1,049,647.00
31.10.2025	255.51	247.51	247.54	253.97	862,042.00
03.11.2025	254.65	249.83	252.44	252.97	784,365.00
04.11.2025	255.29	251.01	251.74	251.83	896,986.00
05.11.2025	259.19	250.25	251.60	255.99	831,360.00
06.11.2025	261.31	255.95	255.95	258.90	1,120,311.00
07.11.2025	263.51	258.27	258.40	262.10	817,987.00
10.11.2025	262.46	253.78	262.46	253.91	1,034,870.00
11.11.2025	270.32	254.00	254.81	267.58	1,911,503.00
12.11.2025	271.97	267.67	268.00	268.71	802,373.00
13.11.2025	271.12	266.60	269.40	267.49	609,329.00
14.11.2025	269.69	264.39	265.35	267.56	681,166.00
17.11.2025	268.70	263.00	266.78	264.97	667,729.00
18.11.2025	264.92	259.79	263.00	263.18	843,898.00
19.11.2025	265.55	260.85	263.45	262.59	539,067.00
20.11.2025	270.77	263.01	263.85	263.14	818,886.00
21.11.2025	271.60	263.12	263.69	269.42	674,052.00
24.11.2025	270.43	265.88	268.57	267.04	761,947.00
25.11.2025	274.99	268.05	269.76	273.93	578,471.00
26.11.2025	276.59	272.60	274.30	275.75	560,756.00
28.11.2025	276.87	274.54	275.31	275.63	234,401.00
01.12.2025	275.90	272.71	274.41	273.47	562,506.00
02.12.2025	273.44	267.27	273.00	270.35	794,910.00
03.12.2025	274.18	268.71	271.09	270.59	841,287.00
04.12.2025	275.83	266.00	271.75	274.12	1,095,380.00
05.12.2025	276.60	272.99	273.83	274.29	477,925.00
08.12.2025	279.53	276.05	277.99	276.69	686,764.00
09.12.2025	277.92	274.98	276.50	275.24	374,923.00
10.12.2025	285.40	275.30	275.29	284.51	580,303.00
11.12.2025	288.44	284.35	284.52	284.88	612,865.00
12.12.2025	287.54	283.20	286.70	284.45	548,206.00
15.12.2025	283.00	278.70	281.86	281.23	1,045,684.00
16.12.2025	284.05	280.85	281.89	282.42	788,122.00
17.12.2025	285.00	281.43	282.41	282.26	720,686.00
18.12.2025	288.05	282.43	283.10	287.13	2,119,006.00
19.12.2025	290.56	270.80	272.01	288.75	2,477,332.00
22.12.2025	292.82	286.58	287.51	292.65	1,104,059.00
23.12.2025	295.44	290.88	292.99	295.13	817,965.00
24.12.2025	296.06	292.71	294.95	295.67	309,917.00
26.12.2025	296.64	294.21	295.26	296.44	329,476.00
29.12.2025	296.99	291.13	295.79	292.91	661,179.00
30.12.2025	294.62	290.78	292.76	291.18	441,800.00
31.12.2025	291.48	288.81	291.50	288.89	398,916.00
02.01.2026	293.40	287.76	289.66	293.04	613,241.00
05.01.2026	298.00	291.38	291.61	297.58	778,572.00
06.01.2026	308.10	297.13	297.23	307.91	1,286,878.00
07.01.2026	310.64	304.41	305.99	307.40	990,533.00
08.01.2026	315.33	304.55	304.55	308.93	1,402,796.00
09.01.2026	318.83	309.01	313.60	312.33	1,175,716.00
12.01.2026	313.45	308.51	309.95	312.08	546,177.00
13.01.2026	312.12	308.03	310.40	309.68	690,848.00
14.01.2026	313.64	308.50	310.09	313.62	775,944.00
15.01.2026	318.00	312.52	316.90	313.11	1,127,680.00
16.01.2026	314.81	307.48	312.62	308.28	1,122,251.00
20.01.2026	309.99	300.14	305.51	300.88	1,492,735.00
21.01.2026	309.72	299.25	300.58	306.91	956,856.00
22.01.2026	311.40	307.20	307.34	309.65	584,448.00
23.01.2026	309.81	302.42	309.00	304.25	826,180.00
26.01.2026	306.08	300.94	305.47	304.35	867,105.00
27.01.2026	314.13	303.85	305.05	312.37	1,172,294.00
28.01.2026	317.49	311.70	311.55	314.62	726,788.00
29.01.2026	319.84	314.45	316.17	319.73	761,837.00
30.01.2026	322.74	315.70	316.35	322.25	1,635,710.00
02.02.2026	335.60	321.50	322.25	335.24	1,224,728.00
03.02.2026	355.14	342.30	343.08	353.42	2,026,489.00
04.02.2026	365.35	355.56	356.66	362.46	1,252,759.00
05.02.2026	366.46	357.83	360.87	363.93	1,285,049.00
06.02.2026	370.86	362.32	363.95	369.16	1,216,051.00
09.02.2026	369.60	363.14	367.54	364.58	739,645.00
10.02.2026	368.99	362.24	364.82	367.87	810,678.00
11.02.2026	374.80	366.93	370.00	366.96	952,827.00
12.02.2026	380.86	362.41	366.27	369.39	1,973,481.00
13.02.2026	378.52	364.64	369.45	374.67	988,787.00
17.02.2026	381.72	373.99	376.64	375.31	626,443.00
18.02.2026	383.59	375.57	375.35	382.95	758,682.00
19.02.2026	384.35	379.68	381.13	383.11	695,938.00
20.02.2026	391.00	380.99	382.43	388.52	648,061.00
23.02.2026	391.65	380.29	387.25	383.74	743,802.00
24.02.2026	388.52	382.63	384.47	386.33	415,248.00
25.02.2026	389.88	381.77	387.81	382.58	795,785.00
26.02.2026	391.99	384.99	384.85	387.72	880,116.00
27.02.2026	392.86	385.52	386.79	387.04	1,163,144.00
02.03.2026	387.49	381.56	383.83	387.49	776,630.00
03.03.2026	384.94	373.81	377.17	382.32	903,832.00
04.03.2026	387.00	379.26	384.90	384.08	1,067,998.00
05.03.2026	384.20	371.38	382.94	373.32	981,070.00
06.03.2026	364.97	353.87	363.62	358.91	1,484,235.00
09.03.2026	361.92	346.02	351.55	361.34	956,613.00
10.03.2026	368.45	358.41	361.77	359.62	819,030.00
11.03.2026	362.06	355.89	360.47	361.18	400,458.00
12.03.2026	359.61	352.32	356.09	353.10	769,597.00
13.03.2026	356.60	348.94	354.01	351.62	880,307.00
16.03.2026	357.52	352.31	354.47	352.35	630,002.00
17.03.2026	357.64	350.51	354.95	354.61	613,237.00
18.03.2026	355.99	348.80	355.10	349.79	532,135.00
19.03.2026	356.67	344.19	345.24	356.40	2,454,461.00
20.03.2026	380.57	356.54	380.57	359.30	3,202,521.00
23.03.2026	369.87	355.55	366.20	355.90	1,335,292.00
24.03.2026	360.30	350.95	353.58	359.83	1,019,761.00
25.03.2026	361.88	352.76	361.88	357.57	1,154,286.00
26.03.2026	355.33	349.39	354.52	349.46	783,641.00
27.03.2026	349.01	342.29	347.42	344.03	777,280.00
30.03.2026	347.90	341.25	346.84	341.60	616,866.00
31.03.2026	356.78	344.38	345.54	356.26	938,814.00
01.04.2026	365.89	357.80	358.66	359.47	894,250.00
02.04.2026	364.56	353.53	354.40	361.72	724,370.00
06.04.2026	360.89	356.74	359.21	358.91	492,545.00
07.04.2026	360.16	354.86	359.30	356.91	532,991.00
08.04.2026	373.46	364.00	364.00	373.38	1,002,617.00
09.04.2026	380.14	371.71	372.87	376.95	804,495.00
10.04.2026	378.78	373.04	377.25	374.10	591,094.00
13.04.2026	373.95	368.38	370.00	371.81	595,958.00
14.04.2026	371.67	362.14	364.12	370.19	983,764.00
15.04.2026	370.00	360.62	366.91	364.85	805,248.00
16.04.2026	380.87	363.31	365.18	380.68	815,825.00
17.04.2026	392.85	382.48	383.52	392.08	893,212.00
20.04.2026	395.89	389.00	390.35	393.81	522,040.00
21.04.2026	399.67	391.75	395.90	394.69	694,454.00
22.04.2026	396.02	385.35	395.92	385.99	586,540.00
23.04.2026	396.00	388.45	391.88	392.64	725,089.00
24.04.2026	392.39	386.21	392.00	387.90	435,888.00
27.04.2026	392.35	384.63	389.20	387.83	638,323.00
28.04.2026	392.15	382.27	388.60	390.23	594,970.00
29.04.2026	395.22	383.02	391.82	388.58	744,241.00
30.04.2026	404.00	387.56	390.69	403.26	869,606.00
01.05.2026	403.85	393.27	403.05	393.85	541,743.00
05.05.2026	365.55	357.00	357.00	362.59	880,723.00
06.05.2026	378.25	366.09	366.05	377.38	1,308,842.00
07.05.2026	381.00	373.46	378.05	375.80	635,317.00
08.05.2026	383.31	376.20	377.46	378.33	691,729.00
11.05.2026	384.18	377.17	378.61	378.87	458,714.00
12.05.2026	379.76	372.25	378.41	376.42	493,620.00
13.05.2026	379.90	367.10	378.55	369.62	736,663.00
14.05.2026	380.08	368.54	370.73	379.93	661,110.00
15.05.2026	377.45	372.62	375.27	375.86	527,036.00
18.05.2026	375.50	367.46	374.88	369.57	761,970.00
19.05.2026	376.29	361.12	368.46	374.93	815,198.00
20.05.2026	388.94	375.51	377.70	386.82	758,663.00
21.05.2026	392.28	380.51	387.23	389.05	473,440.00
22.05.2026	398.77	392.00	393.34	394.28	688,152.00
26.05.2026	403.03	397.21	397.73	399.92	571,963.00
27.05.2026	413.70	407.35	408.70	411.68	920,143.00
28.05.2026	412.63	403.52	410.84	411.46	1,071,521.00
29.05.2026	413.87	409.30	411.89	411.53	974,360.00
01.06.2026	341.14	321.81	326.00	338.40	1,014,281.00
02.06.2026	337.34	327.00	336.60	328.99	1,572,547.00
03.06.2026	329.97	324.17	327.72	324.45	812,758.00

צרו איתנו קשר *5988